U.S. markets closed

Enjin Coin USD (ENJ-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.316829-0.002849 (-0.89%)
A partir del 10:21AM UTC. Mercado abierto.
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 abr 20240.3170700.3256350.3167470.3168290.31682916,532,233
27 abr 20240.3295170.3306770.3160060.3170520.31705217,717,051
26 abr 20240.3379120.3397800.3249900.3295170.32951716,266,260
25 abr 20240.3313940.3426680.3234420.3379120.33791217,594,429
24 abr 20240.3477330.3595420.3278770.3314070.33140722,729,745
23 abr 20240.3493680.3541930.3414360.3477330.34773317,296,195
22 abr 20240.3411030.3570430.3395750.3493680.34936818,668,439
21 abr 20240.3536740.3548580.3333170.3411030.34110317,105,271
20 abr 20240.3323350.3547880.3287160.3536740.35367417,877,659
19 abr 20240.3270340.3385860.2999610.3323350.33233522,392,816
18 abr 20240.3170050.3291570.3104720.3270340.32703418,118,304
17 abr 20240.3224640.3261650.3017600.3170050.31700521,042,261
16 abr 20240.3170540.3263500.3051380.3224640.32246422,294,978
15 abr 20240.3364070.3514610.3074370.3170520.31705228,531,001
14 abr 20240.3096430.3410060.2952960.3364070.33640736,896,891
13 abr 20240.3617250.3617250.2682440.3096430.30964357,735,918
12 abr 20240.4455190.4533210.3325480.3617570.36175748,268,205
11 abr 20240.4443610.4646380.4405380.4455190.44551919,688,927
10 abr 20240.4531230.4584540.4258810.4443610.44436123,990,675
09 abr 20240.4760480.4783750.4505920.4531230.45312328,848,232
08 abr 20240.4472450.4782090.4377660.4760480.47604823,122,757
07 abr 20240.4432660.4509980.4414840.4472450.44724516,234,265
06 abr 20240.4300620.4461940.4286140.4432660.44326612,981,162
05 abr 20240.4404340.4412100.4124170.4300620.43006220,097,675
04 abr 20240.4365720.4512790.4248490.4404400.44044023,598,383
03 abr 20240.4331230.4518240.4191900.4365720.43657223,999,344
02 abr 20240.4717850.4718110.4245030.4331230.43312329,767,335
01 abr 20240.5047640.5059310.4552390.4717850.47178529,076,940
31 mar 20240.4922610.5057010.4890960.5047650.50476516,158,139
30 mar 20240.4950520.5037000.4888580.4922610.49226120,658,852
29 mar 20240.4997580.5041330.4860590.4950530.49505323,245,431
28 mar 20240.4944440.5119850.4877320.4997580.49975825,895,945
27 mar 20240.5225580.5308100.4856280.4944440.49444432,331,766
26 mar 20240.5179520.5418730.5113390.5225580.52255836,131,639
25 mar 20240.5028380.5238600.4965650.5179520.51795230,318,690
24 mar 20240.4849210.5046090.4789410.5028380.50283822,154,600
23 mar 20240.4835640.5060240.4809060.4849210.48492123,618,889
22 mar 20240.5052780.5268260.4691230.4835640.48356433,683,874
21 mar 20240.5155960.5190830.4904100.5052770.50527733,437,033
20 mar 20240.4582340.5197500.4386540.5155960.51559654,262,188
19 mar 20240.5021320.5075910.4399300.4582340.45823449,541,192
18 mar 20240.5406340.5448860.4866090.5021320.50213237,918,448
17 mar 20240.5150340.5478260.4970810.5406340.54063436,511,266
16 mar 20240.5678370.5832200.5040630.5150340.51503447,419,955
15 mar 20240.6099930.6170820.5280040.5678370.56783773,265,935
14 mar 20240.6377160.6456380.5792720.6099940.60999462,135,556
13 mar 20240.6494910.6811500.6288430.6377160.63771647,278,738
12 mar 20240.6613720.6676680.6137260.6494910.64949164,835,009
11 mar 20240.6452900.6787840.6103980.6613720.66137273,026,051
10 mar 20240.6310080.6866690.6234730.6452890.64528993,495,869
09 mar 20240.5895170.6461160.5837870.6310070.63100780,058,608
08 mar 20240.5670800.6157040.5308810.5895170.58951783,387,939
07 mar 20240.5381670.5952730.5159280.5670850.56708568,633,234
06 mar 20240.5057560.5487510.4785650.5381670.53816763,792,872
05 mar 20240.5703610.5733800.4485470.5058180.50581899,519,877
04 mar 20240.5170120.5979560.5080910.5703510.570351109,324,002
03 mar 20240.5252100.5533650.4769370.5171780.51717881,637,092
02 mar 20240.4646310.5290870.4556100.5252350.52523566,243,435
01 mar 20240.4254500.4743450.4253420.4646460.46464655,140,921
29 feb 20240.4110800.4651910.4062340.4254870.42548762,727,938
28 feb 20240.4218700.4319470.3852630.4113160.41131666,517,795
27 feb 20240.3662380.4294040.3632920.4218120.42181282,857,820
26 feb 20240.3572500.3750700.3537070.3662630.36626329,407,715
25 feb 20240.3499990.3587570.3448100.3572200.35722016,100,429
24 feb 20240.3379990.3630040.3325810.3499990.34999923,569,853
23 feb 20240.3288120.3395060.3251610.3379710.33797119,754,499
22 feb 20240.3286880.3365130.3188090.3287930.32879318,650,194
21 feb 20240.3436020.3442990.3153440.3286750.32867523,103,246
20 feb 20240.3598460.3611080.3324020.3436040.34360430,764,861
19 feb 20240.3300030.3641730.3296420.3598460.35984635,906,425
18 feb 20240.3251680.3333570.3219870.3299070.32990715,067,061
17 feb 20240.3316850.3329490.3135830.3251690.32516913,687,387
16 feb 20240.3279230.3378450.3224670.3316660.33166619,386,621
15 feb 20240.3275220.3307830.3235580.3279940.32799418,771,456
14 feb 20240.3101070.3305870.3086900.3275210.32752119,225,838
13 feb 20240.3134660.3150760.3018870.3101040.31010416,465,165
12 feb 20240.2963510.3173830.2944790.3135160.31351617,547,229
11 feb 20240.2982630.3050120.2952740.2963310.29633110,240,670
10 feb 20240.2960710.2999310.2923000.2982730.2982739,497,623
09 feb 20240.2876230.2973350.2875080.2960170.29601713,079,894
08 feb 20240.2856280.2912280.2848630.2876360.28763611,779,442
07 feb 20240.2796250.2867330.2787120.2856710.28567110,266,799
06 feb 20240.2769020.2810070.2738920.2796300.2796308,560,202
05 feb 20240.2756960.2808230.2719400.2769070.2769079,067,045
04 feb 20240.2825010.2826160.2754940.2757230.2757238,554,681
03 feb 20240.2863340.2876770.2818090.2824900.2824908,546,851
02 feb 20240.2841490.2883780.2814030.2863360.28633610,186,022
01 feb 20240.2788750.2854190.2735860.2841570.28415710,999,504
31 ene 20240.2869650.2916920.2770370.2788780.27887814,136,545
30 ene 20240.2944810.2986780.2858640.2869480.28694812,201,209
29 ene 20240.2860260.2956710.2848970.2944810.29448113,070,613
28 ene 20240.2929640.2961880.2835310.2860200.28602010,807,593
27 ene 20240.2862240.2953140.2844800.2929480.29294811,836,687
26 ene 20240.2720170.2862230.2702750.2862230.28622313,506,280
25 ene 20240.2731920.2743310.2678870.2719980.27199814,200,211
24 ene 20240.2671800.2762540.2647080.2731920.27319217,171,147
23 ene 20240.2719970.2772210.2545400.2671800.26718016,670,499
22 ene 20240.2906960.2925150.2717540.2719940.27199415,068,541
21 ene 20240.2999280.3036510.2906020.2906020.29060213,543,574
20 ene 20240.2898340.3001600.2874310.2999280.29992813,603,259
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...